Shoei Co., Ltd. (TYO:7839)
Japan · Delayed Price · Currency is JPY 1,797.00
-9.00 (-0.50%)
Jun 19, 2026, 3:30 PM JST
Shoei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,806.00 | 1,819.00 | 1,790.00 | 1,797.00 | 1,797.00 | -0.50% | 173,000 |
| Jun 18, 2026 | 1,830.00 | 1,843.00 | 1,799.00 | 1,806.00 | 1,806.00 | -1.37% | 157,000 |
| Jun 17, 2026 | 1,812.00 | 1,849.00 | 1,791.00 | 1,831.00 | 1,831.00 | 1.44% | 128,400 |
| Jun 16, 2026 | 1,830.00 | 1,834.00 | 1,804.00 | 1,805.00 | 1,805.00 | -1.37% | 176,300 |
| Jun 15, 2026 | 1,840.00 | 1,840.00 | 1,811.00 | 1,830.00 | 1,830.00 | 0.33% | 196,300 |
| Jun 12, 2026 | 1,850.00 | 1,850.00 | 1,819.00 | 1,824.00 | 1,824.00 | -0.87% | 167,700 |
| Jun 11, 2026 | 1,892.00 | 1,903.00 | 1,822.00 | 1,840.00 | 1,840.00 | -3.92% | 222,000 |
| Jun 10, 2026 | 1,894.00 | 1,922.00 | 1,879.00 | 1,915.00 | 1,915.00 | 2.35% | 286,100 |
| Jun 9, 2026 | 1,865.00 | 1,914.00 | 1,849.00 | 1,871.00 | 1,871.00 | 1.19% | 287,300 |
| Jun 8, 2026 | 1,843.00 | 1,874.00 | 1,816.00 | 1,849.00 | 1,849.00 | -1.18% | 245,200 |
| Jun 5, 2026 | 1,855.00 | 1,875.00 | 1,843.00 | 1,871.00 | 1,871.00 | 1.57% | 175,400 |
| Jun 4, 2026 | 1,838.00 | 1,853.00 | 1,823.00 | 1,842.00 | 1,842.00 | 0.22% | 263,200 |
| Jun 3, 2026 | 1,871.00 | 1,928.00 | 1,836.00 | 1,838.00 | 1,838.00 | 0.93% | 490,000 |
| Jun 2, 2026 | 1,823.00 | 1,837.00 | 1,782.00 | 1,821.00 | 1,821.00 | -1.89% | 402,200 |
| Jun 1, 2026 | 1,755.00 | 1,862.00 | 1,749.00 | 1,856.00 | 1,856.00 | 6.30% | 569,100 |
| May 29, 2026 | 1,733.00 | 1,779.00 | 1,730.00 | 1,746.00 | 1,746.00 | 1.33% | 1,860,200 |
| May 28, 2026 | 1,701.00 | 1,727.00 | 1,666.00 | 1,723.00 | 1,723.00 | 1.41% | 503,900 |
| May 27, 2026 | 1,690.00 | 1,712.00 | 1,670.00 | 1,699.00 | 1,699.00 | 0.06% | 276,100 |
| May 26, 2026 | 1,733.00 | 1,736.00 | 1,692.00 | 1,698.00 | 1,698.00 | -0.76% | 241,800 |
| May 25, 2026 | 1,687.00 | 1,711.00 | 1,684.00 | 1,711.00 | 1,711.00 | 2.46% | 343,100 |
| May 22, 2026 | 1,707.00 | 1,709.00 | 1,662.00 | 1,670.00 | 1,670.00 | -2.45% | 307,100 |
| May 21, 2026 | 1,736.00 | 1,741.00 | 1,712.00 | 1,712.00 | 1,712.00 | -0.47% | 317,500 |
| May 20, 2026 | 1,738.00 | 1,746.00 | 1,697.00 | 1,720.00 | 1,720.00 | -2.66% | 251,400 |
| May 19, 2026 | 1,783.00 | 1,783.00 | 1,740.00 | 1,767.00 | 1,767.00 | 0.17% | 250,600 |
| May 18, 2026 | 1,794.00 | 1,812.00 | 1,746.00 | 1,764.00 | 1,764.00 | -1.67% | 252,700 |
| May 15, 2026 | 1,751.00 | 1,799.00 | 1,742.00 | 1,794.00 | 1,794.00 | 2.28% | 231,700 |
| May 14, 2026 | 1,776.00 | 1,792.00 | 1,739.00 | 1,754.00 | 1,754.00 | -1.41% | 277,800 |
| May 13, 2026 | 1,777.00 | 1,797.00 | 1,768.00 | 1,779.00 | 1,779.00 | -1.17% | 300,000 |
| May 12, 2026 | 1,809.00 | 1,825.00 | 1,787.00 | 1,800.00 | 1,800.00 | -1.96% | 277,300 |
| May 11, 2026 | 1,839.00 | 1,854.00 | 1,818.00 | 1,836.00 | 1,836.00 | 1.16% | 302,000 |
| May 8, 2026 | 1,840.00 | 1,840.00 | 1,765.00 | 1,815.00 | 1,815.00 | -2.47% | 405,800 |
| May 7, 2026 | 1,831.00 | 1,871.00 | 1,820.00 | 1,861.00 | 1,861.00 | 0.59% | 496,600 |
| May 1, 2026 | 1,788.00 | 1,885.00 | 1,788.00 | 1,850.00 | 1,850.00 | 5.84% | 646,400 |
| Apr 30, 2026 | 1,712.00 | 1,788.00 | 1,695.00 | 1,748.00 | 1,748.00 | 1.45% | 846,400 |
| Apr 28, 2026 | 1,656.00 | 1,726.00 | 1,656.00 | 1,723.00 | 1,723.00 | 5.00% | 718,400 |
| Apr 27, 2026 | 1,615.00 | 1,699.00 | 1,600.00 | 1,641.00 | 1,641.00 | 1.30% | 600,200 |
| Apr 24, 2026 | 1,630.00 | 1,647.00 | 1,617.00 | 1,620.00 | 1,620.00 | -0.61% | 202,600 |
| Apr 23, 2026 | 1,641.00 | 1,653.00 | 1,622.00 | 1,630.00 | 1,630.00 | -1.21% | 263,200 |
| Apr 22, 2026 | 1,684.00 | 1,692.00 | 1,641.00 | 1,650.00 | 1,650.00 | -2.37% | 258,800 |
| Apr 21, 2026 | 1,690.00 | 1,696.00 | 1,681.00 | 1,690.00 | 1,690.00 | 0.42% | 198,100 |
| Apr 20, 2026 | 1,716.00 | 1,716.00 | 1,679.00 | 1,683.00 | 1,683.00 | -1.98% | 278,600 |
| Apr 17, 2026 | 1,711.00 | 1,726.00 | 1,709.00 | 1,717.00 | 1,717.00 | 0.35% | 168,600 |
| Apr 16, 2026 | 1,728.00 | 1,748.00 | 1,709.00 | 1,711.00 | 1,711.00 | -0.58% | 185,800 |
| Apr 15, 2026 | 1,719.00 | 1,735.00 | 1,715.00 | 1,721.00 | 1,721.00 | 0.70% | 136,000 |
| Apr 14, 2026 | 1,705.00 | 1,722.00 | 1,703.00 | 1,709.00 | 1,709.00 | 0.47% | 180,200 |
| Apr 13, 2026 | 1,681.00 | 1,702.00 | 1,680.00 | 1,701.00 | 1,701.00 | 1.43% | 207,700 |
| Apr 10, 2026 | 1,690.00 | 1,704.00 | 1,675.00 | 1,677.00 | 1,677.00 | -0.42% | 241,900 |
| Apr 9, 2026 | 1,723.00 | 1,726.00 | 1,675.00 | 1,684.00 | 1,684.00 | -2.49% | 194,500 |
| Apr 8, 2026 | 1,736.00 | 1,736.00 | 1,717.00 | 1,727.00 | 1,727.00 | 1.35% | 181,400 |
| Apr 7, 2026 | 1,716.00 | 1,731.00 | 1,698.00 | 1,704.00 | 1,704.00 | -0.81% | 179,300 |